致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 17.780 | 18.720 | 1.190 | 6.79% | 17.490 | 19.190 | 31781 | 5846 | 6.12% |
| 2024-11-20 | 16.700 | 17.530 | 0.710 | 4.22% | 16.200 | 17.580 | 15443 | 2646 | 2.98% |
| 2024-11-19 | 17.550 | 16.820 | -0.990 | -5.56% | 15.580 | 18.050 | 21118 | 3538 | 4.07% |
| 2024-11-18 | 17.870 | 17.810 | 0.220 | 1.25% | 17.500 | 18.620 | 21739 | 3932 | 4.19% |
| 2024-11-15 | 17.520 | 17.590 | 0.090 | 0.51% | 16.800 | 18.150 | 16725 | 2933 | 3.22% |
| 2024-11-14 | 18.200 | 17.500 | -0.720 | -3.95% | 17.160 | 18.500 | 13245 | 2358 | 2.55% |
| 2024-11-13 | 18.650 | 18.220 | -0.260 | -1.41% | 17.520 | 18.950 | 14042 | 2545 | 2.71% |
| 2024-11-12 | 18.350 | 18.480 | 0.170 | 0.93% | 17.930 | 19.130 | 15539 | 2887 | 2.99% |
| 2024-11-11 | 18.380 | 18.310 | -0.290 | -1.56% | 17.580 | 18.800 | 19930 | 3635 | 3.84% |
| 2024-11-08 | 19.870 | 18.600 | -1.150 | -5.82% | 18.540 | 20.450 | 32296 | 6136 | 6.22% |
| 2024-11-07 | 18.600 | 19.750 | 1.350 | 7.34% | 17.700 | 20.150 | 49971 | 9705 | 9.63% |
| 2024-11-06 | 17.980 | 18.400 | 1.000 | 5.75% | 16.610 | 19.580 | 52986 | 9641 | 10.21% |
| 2024-11-05 | 16.120 | 17.400 | 1.040 | 6.36% | 16.000 | 17.800 | 35324 | 6035 | 6.81% |
| 2024-11-04 | 14.670 | 16.360 | 1.650 | 11.22% | 14.670 | 16.500 | 26751 | 4181 | 5.15% |
| 2024-11-01 | 16.000 | 14.710 | -1.550 | -9.53% | 14.620 | 16.380 | 26226 | 4002 | 5.05% |
| 2024-10-31 | 16.910 | 16.260 | -1.370 | -7.77% | 15.490 | 17.570 | 37317 | 6156 | 7.19% |
| 2024-10-30 | 16.600 | 17.630 | 1.000 | 6.01% | 15.900 | 18.880 | 39993 | 6764 | 7.71% |
| 2024-10-29 | 15.850 | 16.630 | 1.160 | 7.50% | 15.310 | 16.680 | 45213 | 7300 | 8.71% |
| 2024-10-28 | 14.660 | 15.470 | 0.810 | 5.53% | 13.790 | 15.470 | 35959 | 5304 | 6.93% |
| 2024-10-25 | 15.400 | 14.660 | -0.270 | -1.81% | 14.600 | 16.890 | 53269 | 8410 | 10.26% |
| 2024-10-24 | 14.470 | 14.930 | 0.650 | 4.55% | 14.350 | 15.400 | 37102 | 5496 | 7.15% |
| 2024-10-23 | 13.640 | 14.280 | 0.440 | 3.18% | 13.600 | 14.790 | 28221 | 4050 | 5.44% |
| 2024-10-22 | 15.000 | 13.840 | -0.720 | -4.95% | 13.390 | 15.000 | 30904 | 4307 | 5.95% |
| 2024-10-21 | 13.680 | 14.560 | 1.290 | 9.72% | 13.500 | 14.850 | 39611 | 5628 | 7.63% |
| 2024-10-18 | 12.330 | 13.270 | 0.800 | 6.42% | 12.330 | 13.520 | 28664 | 3740 | 5.52% |
| 2024-10-17 | 12.020 | 12.470 | 0.600 | 5.05% | 12.020 | 13.050 | 27885 | 3485 | 5.37% |
| 2024-10-16 | 11.560 | 11.870 | 0.170 | 1.45% | 11.400 | 11.980 | 10901 | 1278 | 2.10% |
| 2024-10-15 | 12.300 | 11.700 | -0.480 | -3.94% | 11.700 | 12.440 | 12311 | 1494 | 2.37% |
| 2024-10-14 | 11.720 | 12.180 | 0.500 | 4.28% | 11.310 | 12.250 | 12232 | 1461 | 2.36% |
| 2024-10-11 | 12.530 | 11.680 | -1.200 | -9.32% | 11.420 | 12.910 | 15833 | 1913 | 3.05% |
| 2024-10-10 | 13.330 | 12.880 | -0.140 | -1.08% | 12.700 | 13.630 | 17822 | 2351 | 3.43% |
| 2024-10-09 | 14.860 | 13.020 | -2.540 | -16.32% | 12.880 | 14.860 | 23547 | 3272 | 4.54% |
| 2024-10-08 | 16.550 | 15.560 | 2.430 | 18.51% | 13.750 | 16.550 | 35802 | 5478 | 6.90% |
| 2024-09-30 | 12.000 | 13.130 | 1.980 | 17.76% | 11.380 | 13.690 | 34366 | 4316 | 6.62% |
| 2024-09-27 | 10.450 | 11.150 | 0.860 | 8.36% | 10.330 | 11.400 | 13783 | 1506 | 2.66% |
| 2024-09-26 | 10.130 | 10.290 | 0.150 | 1.48% | 10.060 | 10.320 | 5534 | 564 | 1.07% |
| 2024-09-25 | 10.300 | 10.140 | 0.050 | 0.50% | 10.080 | 10.470 | 5577 | 573 | 1.07% |
| 2024-09-24 | 9.910 | 10.090 | 0.270 | 2.75% | 9.800 | 10.190 | 4436 | 443 | 0.85% |
| 2024-09-23 | 9.900 | 9.820 | 0.000 | 0.00% | 9.750 | 9.920 | 1279 | 125 | 0.25% |
| 2024-09-20 | 9.960 | 9.820 | -0.140 | -1.41% | 9.810 | 10.030 | 1720 | 169 | 0.33% |
| 2024-09-19 | 9.960 | 9.960 | -0.010 | -0.10% | 9.870 | 10.170 | 3375 | 336 | 0.65% |
| 2024-09-18 | 10.000 | 9.970 | -0.030 | -0.30% | 9.870 | 10.360 | 5534 | 558 | 1.07% |
| 2024-09-13 | 9.660 | 10.000 | 0.210 | 2.15% | 9.660 | 10.170 | 4723 | 469 | 0.91% |
| 2024-09-12 | 10.150 | 9.790 | -0.220 | -2.20% | 9.770 | 10.150 | 3199 | 316 | 0.62% |
| 2024-09-11 | 9.970 | 10.010 | -0.060 | -0.60% | 9.900 | 10.300 | 4458 | 449 | 0.86% |
| 2024-09-10 | 9.680 | 10.070 | 0.400 | 4.14% | 9.610 | 10.190 | 9831 | 978 | 1.89% |
| 2024-09-09 | 9.510 | 9.670 | 0.160 | 1.68% | 9.440 | 9.990 | 4662 | 452 | 0.90% |
| 2024-09-06 | 9.550 | 9.510 | -0.020 | -0.21% | 9.400 | 9.720 | 2503 | 240 | 0.48% |
| 2024-09-05 | 9.480 | 9.530 | 0.060 | 0.63% | 9.410 | 9.560 | 2180 | 206 | 0.42% |
| 2024-09-04 | 9.530 | 9.470 | 0.010 | 0.11% | 9.370 | 9.530 | 1911 | 180 | 0.37% |
| 2024-09-03 | 9.490 | 9.460 | 0.000 | 0.00% | 9.370 | 9.590 | 2445 | 231 | 0.47% |
| 2024-09-02 | 9.640 | 9.460 | -0.160 | -1.66% | 9.340 | 9.680 | 2520 | 238 | 0.49% |
| 2024-08-30 | 9.530 | 9.620 | 0.170 | 1.80% | 9.530 | 9.780 | 2746 | 265 | 0.53% |
| 2024-08-29 | 9.440 | 9.450 | 0.050 | 0.53% | 9.300 | 9.580 | 2365 | 223 | 0.46% |
| 2024-08-28 | 9.390 | 9.400 | 0.020 | 0.21% | 9.290 | 9.490 | 2822 | 264 | 0.54% |
| 2024-08-27 | 9.550 | 9.380 | -0.160 | -1.68% | 9.380 | 9.560 | 1019 | 96 | 0.20% |
| 2024-08-26 | 9.380 | 9.540 | 0.160 | 1.71% | 9.350 | 9.570 | 1768 | 167 | 0.34% |
| 2024-08-23 | 9.480 | 9.380 | -0.040 | -0.42% | 9.320 | 9.540 | 1746 | 164 | 0.34% |
| 2024-08-22 | 9.400 | 9.420 | 0.020 | 0.21% | 9.340 | 9.520 | 1675 | 157 | 0.32% |
| 2024-08-21 | 9.540 | 9.400 | -0.190 | -1.98% | 9.330 | 9.590 | 1952 | 184 | 0.38% |
| 2024-08-20 | 9.620 | 9.590 | -0.040 | -0.42% | 9.580 | 9.750 | 3324 | 321 | 0.64% |
| 2024-08-19 | 9.820 | 9.630 | -0.050 | -0.52% | 9.550 | 9.820 | 2595 | 249 | 0.50% |
| 2024-08-16 | 9.710 | 9.680 | -0.020 | -0.21% | 9.610 | 9.750 | 2015 | 195 | 0.39% |
| 2024-08-15 | 9.650 | 9.700 | 0.070 | 0.73% | 9.600 | 9.780 | 2138 | 207 | 0.41% |
| 2024-08-14 | 9.750 | 9.630 | -0.110 | -1.13% | 9.630 | 9.760 | 1354 | 131 | 0.26% |
| 2024-08-13 | 9.650 | 9.740 | 0.050 | 0.52% | 9.610 | 9.750 | 1317 | 127 | 0.25% |